32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 185000 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 18721 |
| 3 | 20231027 | 184900 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 4 | 20231027 | 184800 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 5 | 20231027 | 184700 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 6 | 20231027 | 184600 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 7 | 20231027 | 184500 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 8 | 20231027 | 184400 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 9 | 20231027 | 184300 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 10 | 20231027 | 184200 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 11 | 20231027 | 184100 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 12 | 20231027 | 184000 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 13 | 20231027 | 183900 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 14 | 20231027 | 183800 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 15 | 20231027 | 183700 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 16 | 20231027 | 183600 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 17 | 20231027 | 183500 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 18 | 20231027 | 183400 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 19 | 20231027 | 183300 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 20 | 20231027 | 183200 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 21 | 20231027 | 183100 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 22 | 20231027 | 183000 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 23 | 20231027 | 182900 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 24 | 20231027 | 182800 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 25 | 20231027 | 182700 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 26 | 20231027 | 182600 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 27 | 20231027 | 182500 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 28 | 20231027 | 182400 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 29 | 20231027 | 182300 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 30 | 20231027 | 182200 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 31 | 20231027 | 182100 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 32 | 20231027 | 182000 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 18721 |
| 33 | 20231027 | 181900 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 34 | 20231027 | 181800 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 35 | 20231027 | 181700 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 36 | 20231027 | 181600 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 37 | 20231027 | 181500 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 38 | 20231027 | 181400 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 39 | 20231027 | 181300 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 40 | 20231027 | 181200 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 41 | 20231027 | 181100 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 42 | 20231027 | 181000 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 43 | 20231027 | 180900 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 44 | 20231027 | 180800 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 45 | 20231027 | 180700 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 46 | 20231027 | 180600 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 47 | 20231027 | 180500 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 48 | 20231027 | 180400 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 49 | 20231027 | 180300 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 50 | 20231027 | 180200 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 51 | 20231027 | 180100 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 52 | 20231027 | 180000 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 53 | 20231027 | 175900 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 54 | 20231027 | 175800 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 55 | 20231027 | 175700 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 56 | 20231027 | 175600 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 57 | 20231027 | 175500 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 58 | 20231027 | 175400 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 59 | 20231027 | 175300 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 60 | 20231027 | 175200 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 61 | 20231027 | 175100 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 62 | 20231027 | 175000 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 18721 |
| 63 | 20231027 | 174900 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 64 | 20231027 | 174800 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 65 | 20231027 | 174700 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 66 | 20231027 | 174600 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 67 | 20231027 | 174500 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 68 | 20231027 | 174400 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 69 | 20231027 | 174300 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 70 | 20231027 | 174200 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 71 | 20231027 | 174100 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 72 | 20231027 | 174000 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 73 | 20231027 | 173900 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 74 | 20231027 | 173800 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 75 | 20231027 | 173700 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 76 | 20231027 | 173600 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 77 | 20231027 | 173500 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 78 | 20231027 | 173400 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 79 | 20231027 | 173300 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 80 | 20231027 | 173200 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 81 | 20231027 | 173100 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 82 | 20231027 | 173000 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 83 | 20231027 | 172900 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 84 | 20231027 | 172800 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 85 | 20231027 | 172700 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 86 | 20231027 | 172600 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 87 | 20231027 | 172500 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 88 | 20231027 | 172400 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 89 | 20231027 | 172300 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 90 | 20231027 | 172200 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 91 | 20231027 | 172100 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 92 | 20231027 | 172000 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 18721 |
| 93 | 20231027 | 171900 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 94 | 20231027 | 171800 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 95 | 20231027 | 171700 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 96 | 20231027 | 171600 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 97 | 20231027 | 171500 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 98 | 20231027 | 171400 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 99 | 20231027 | 171300 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 100 | 20231027 | 171200 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 101 | 20231027 | 171100 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 102 | 20231027 | 171000 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 103 | 20231027 | 170900 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 104 | 20231027 | 170800 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 105 | 20231027 | 170700 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 106 | 20231027 | 170600 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 107 | 20231027 | 170500 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 108 | 20231027 | 170400 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 109 | 20231027 | 170300 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 110 | 20231027 | 170200 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 111 | 20231027 | 170100 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 112 | 20231027 | 170000 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 113 | 20231027 | 165900 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 114 | 20231027 | 165800 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 115 | 20231027 | 165700 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 116 | 20231027 | 165600 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 117 | 20231027 | 165500 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 118 | 20231027 | 165400 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 119 | 20231027 | 165300 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 120 | 20231027 | 165200 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 121 | 20231027 | 165100 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 122 | 20231027 | 165000 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 18721 |
| 123 | 20231027 | 164900 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 124 | 20231027 | 164800 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 125 | 20231027 | 164700 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 126 | 20231027 | 164600 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 127 | 20231027 | 164500 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 128 | 20231027 | 164400 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 129 | 20231027 | 164300 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 130 | 20231027 | 164200 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 131 | 20231027 | 164100 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 132 | 20231027 | 164000 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 133 | 20231027 | 163900 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 134 | 20231027 | 163800 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 135 | 20231027 | 163700 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 136 | 20231027 | 163600 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 137 | 20231027 | 163500 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 138 | 20231027 | 163400 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 139 | 20231027 | 163300 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 140 | 20231027 | 163200 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 141 | 20231027 | 163100 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 142 | 20231027 | 163000 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 143 | 20231027 | 162900 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 144 | 20231027 | 162800 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 145 | 20231027 | 162700 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 146 | 20231027 | 162600 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 147 | 20231027 | 162500 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 148 | 20231027 | 162400 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 149 | 20231027 | 162300 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 150 | 20231027 | 162200 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 151 | 20231027 | 162100 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 152 | 20231027 | 162000 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 18721 |
| 153 | 20231027 | 161900 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 154 | 20231027 | 161800 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 155 | 20231027 | 161700 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 156 | 20231027 | 161600 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 157 | 20231027 | 161500 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 158 | 20231027 | 161400 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 159 | 20231027 | 161300 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 160 | 20231027 | 161200 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 161 | 20231027 | 161100 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 162 | 20231027 | 161000 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 163 | 20231027 | 160900 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 164 | 20231027 | 160800 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 165 | 20231027 | 160700 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 166 | 20231027 | 160600 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 167 | 20231027 | 160500 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 168 | 20231027 | 160400 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 169 | 20231027 | 160300 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 170 | 20231027 | 160200 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 171 | 20231027 | 160100 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 172 | 20231027 | 160000 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 173 | 20231027 | 155900 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 174 | 20231027 | 155800 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 175 | 20231027 | 155700 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 176 | 20231027 | 155600 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 177 | 20231027 | 155500 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 178 | 20231027 | 155400 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 179 | 20231027 | 155300 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 180 | 20231027 | 155200 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 181 | 20231027 | 155100 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 182 | 20231027 | 155000 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 18721 |
| 183 | 20231027 | 154900 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 184 | 20231027 | 154800 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 185 | 20231027 | 154700 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 186 | 20231027 | 154600 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 187 | 20231027 | 154500 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 188 | 20231027 | 154400 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 189 | 20231027 | 154300 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 190 | 20231027 | 154200 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 191 | 20231027 | 154100 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 192 | 20231027 | 154000 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 193 | 20231027 | 153900 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 194 | 20231027 | 153800 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 195 | 20231027 | 153700 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 196 | 20231027 | 153600 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 197 | 20231027 | 153500 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 198 | 20231027 | 153400 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 199 | 20231027 | 153300 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 200 | 20231027 | 153200 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 201 | 20231027 | 153100 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 0 |
| 202 | 20231027 | 153000 | 19680271450 | 22350 | 22350 | 22350 | 22350 | 18721 |
| 203 | 20231027 | 152900 | 19261857100 | 22350 | 22350 | 22350 | 22350 | 0 |
| 204 | 20231027 | 152800 | 19261857100 | 22350 | 22350 | 22350 | 22350 | 0 |
| 205 | 20231027 | 152700 | 19261857100 | 22350 | 22350 | 22350 | 22350 | 0 |
| 206 | 20231027 | 152600 | 19261857100 | 22350 | 22350 | 22350 | 22350 | 0 |
| 207 | 20231027 | 152500 | 19261857100 | 22350 | 22350 | 22350 | 22350 | 0 |
| 208 | 20231027 | 152400 | 19261857100 | 22350 | 22350 | 22350 | 22350 | 0 |
| 209 | 20231027 | 152300 | 19261857100 | 22350 | 22350 | 22350 | 22350 | 0 |
| 210 | 20231027 | 152200 | 19261857100 | 22350 | 22350 | 22350 | 22350 | 0 |
| 211 | 20231027 | 152100 | 19261857100 | 22350 | 22350 | 22350 | 22350 | 0 |
| 212 | 20231027 | 152000 | 19261857100 | 22350 | 22350 | 22350 | 22350 | 0 |
| 213 | 20231027 | 151900 | 19261857100 | 22350 | 22400 | 22450 | 22350 | 3847 |
| 214 | 20231027 | 151800 | 19175739100 | 22400 | 22500 | 22500 | 22350 | 5156 |
| 215 | 20231027 | 151700 | 19060096900 | 22500 | 22500 | 22500 | 22450 | 1163 |
| 216 | 20231027 | 151600 | 19033971700 | 22450 | 22500 | 22500 | 22450 | 732 |
| 217 | 20231027 | 151500 | 19017527750 | 22450 | 22450 | 22500 | 22450 | 1404 |
| 218 | 20231027 | 151400 | 18986005150 | 22500 | 22450 | 22500 | 22450 | 1212 |
| 219 | 20231027 | 151300 | 18958794050 | 22450 | 22450 | 22500 | 22450 | 744 |
| 220 | 20231027 | 151200 | 18942091150 | 22450 | 22450 | 22500 | 22400 | 1858 |
| 221 | 20231027 | 151100 | 18900394250 | 22500 | 22450 | 22500 | 22400 | 656 |
| 222 | 20231027 | 151000 | 18885651350 | 22450 | 22450 | 22500 | 22450 | 3299 |
| 223 | 20231027 | 150900 | 18811572950 | 22500 | 22500 | 22550 | 22450 | 2205 |
| 224 | 20231027 | 150800 | 18761953050 | 22500 | 22500 | 22550 | 22500 | 414 |
| 225 | 20231027 | 150700 | 18752629400 | 22550 | 22550 | 22550 | 22500 | 251 |
| 226 | 20231027 | 150600 | 18746969750 | 22500 | 22500 | 22550 | 22500 | 1163 |
| 227 | 20231027 | 150500 | 18720789700 | 22450 | 22450 | 22500 | 22450 | 639 |
| 228 | 20231027 | 150400 | 18706440050 | 22500 | 22450 | 22500 | 22450 | 1709 |
| 229 | 20231027 | 150300 | 18667993900 | 22450 | 22450 | 22500 | 22450 | 618 |
| 230 | 20231027 | 150200 | 18654118800 | 22450 | 22450 | 22500 | 22450 | 1314 |
| 231 | 20231027 | 150100 | 18624617600 | 22450 | 22500 | 22500 | 22450 | 604 |
| 232 | 20231027 | 150000 | 18611056150 | 22500 | 22450 | 22500 | 22450 | 428 |
| 233 | 20231027 | 145900 | 18601435100 | 22500 | 22500 | 22500 | 22450 | 468 |
| 234 | 20231027 | 145800 | 18590905150 | 22500 | 22500 | 22500 | 22500 | 1582 |
| 235 | 20231027 | 145700 | 18555310150 | 22500 | 22500 | 22500 | 22450 | 445 |
| 236 | 20231027 | 145600 | 18545312100 | 22450 | 22500 | 22500 | 22450 | 1019 |
| 237 | 20231027 | 145500 | 18522429450 | 22500 | 22450 | 22500 | 22450 | 3816 |
| 238 | 20231027 | 145400 | 18436706350 | 22450 | 22400 | 22450 | 22350 | 1467 |
| 239 | 20231027 | 145300 | 18403845850 | 22400 | 22450 | 22450 | 22400 | 806 |
| 240 | 20231027 | 145200 | 18385791400 | 22450 | 22400 | 22450 | 22350 | 561 |
| 241 | 20231027 | 145100 | 18373201550 | 22450 | 22400 | 22500 | 22350 | 2278 |
| 242 | 20231027 | 145000 | 18322194750 | 22450 | 22500 | 22500 | 22400 | 1674 |
| 243 | 20231027 | 144900 | 18284608300 | 22500 | 22500 | 22500 | 22450 | 258 |
| 244 | 20231027 | 144800 | 18278816100 | 22500 | 22450 | 22500 | 22400 | 2589 |
| 245 | 20231027 | 144700 | 18220651850 | 22400 | 22400 | 22400 | 22400 | 136 |
| 246 | 20231027 | 144600 | 18217605450 | 22400 | 22400 | 22450 | 22400 | 1421 |
| 247 | 20231027 | 144500 | 18185774750 | 22400 | 22400 | 22400 | 22400 | 355 |
| 248 | 20231027 | 144400 | 18177822750 | 22400 | 22350 | 22450 | 22350 | 64 |
| 249 | 20231027 | 144300 | 18176391800 | 22400 | 22400 | 22450 | 22400 | 2213 |
| 250 | 20231027 | 144200 | 18126761200 | 22450 | 22450 | 22450 | 22400 | 319 |
| 251 | 20231027 | 144100 | 18119607250 | 22450 | 22500 | 22500 | 22400 | 1813 |
| 252 | 20231027 | 144000 | 18078905400 | 22500 | 22500 | 22500 | 22450 | 416 |
| 253 | 20231027 | 143900 | 18069548800 | 22500 | 22500 | 22500 | 22450 | 428 |
| 254 | 20231027 | 143800 | 18059922300 | 22500 | 22450 | 22500 | 22450 | 1564 |
| 255 | 20231027 | 143700 | 18024810450 | 22450 | 22400 | 22450 | 22400 | 1544 |
| 256 | 20231027 | 143600 | 17990202350 | 22400 | 22300 | 22400 | 22300 | 1138 |
| 257 | 20231027 | 143500 | 17964758800 | 22300 | 22300 | 22350 | 22300 | 180 |
| 258 | 20231027 | 143400 | 17960739800 | 22300 | 22300 | 22350 | 22300 | 473 |
| 259 | 20231027 | 143300 | 17950185850 | 22300 | 22350 | 22350 | 22300 | 781 |
| 260 | 20231027 | 143200 | 17932768300 | 22350 | 22400 | 22400 | 22350 | 289 |
| 261 | 20231027 | 143100 | 17926308800 | 22400 | 22350 | 22400 | 22300 | 768 |
| 262 | 20231027 | 143000 | 17909148350 | 22350 | 22350 | 22400 | 22350 | 756 |
| 263 | 20231027 | 142900 | 17892251300 | 22350 | 22350 | 22400 | 22300 | 410 |
| 264 | 20231027 | 142800 | 17883097150 | 22350 | 22200 | 22400 | 22200 | 6758 |
| 265 | 20231027 | 142700 | 17732675600 | 22250 | 22250 | 22300 | 22200 | 587 |
| 266 | 20231027 | 142600 | 17719615400 | 22200 | 22350 | 22350 | 22200 | 723 |
| 267 | 20231027 | 142500 | 17703529900 | 22250 | 22250 | 22300 | 22250 | 1296 |
| 268 | 20231027 | 142400 | 17674673650 | 22250 | 22300 | 22300 | 22250 | 141 |
| 269 | 20231027 | 142300 | 17671535350 | 22300 | 22350 | 22350 | 22300 | 1502 |
| 270 | 20231027 | 142200 | 17638034150 | 22350 | 22350 | 22350 | 22300 | 1342 |
| 271 | 20231027 | 142100 | 17608040950 | 22400 | 22450 | 22450 | 22400 | 162 |
| 272 | 20231027 | 142000 | 17604410650 | 22350 | 22400 | 22450 | 22350 | 419 |
| 273 | 20231027 | 141900 | 17595024300 | 22450 | 22400 | 22450 | 22400 | 371 |
| 274 | 20231027 | 141800 | 17586703850 | 22450 | 22400 | 22450 | 22350 | 796 |
| 275 | 20231027 | 141700 | 17568874450 | 22400 | 22350 | 22400 | 22300 | 458 |
| 276 | 20231027 | 141600 | 17558645150 | 22400 | 22400 | 22400 | 22350 | 1442 |
| 277 | 20231027 | 141500 | 17526408750 | 22400 | 22400 | 22400 | 22400 | 182 |
| 278 | 20231027 | 141400 | 17522331950 | 22350 | 22350 | 22400 | 22300 | 2676 |
| 279 | 20231027 | 141300 | 17462559100 | 22350 | 22350 | 22350 | 22350 | 33 |
| 280 | 20231027 | 141200 | 17461821550 | 22350 | 22350 | 22350 | 22350 | 210 |
| 281 | 20231027 | 141100 | 17457128050 | 22400 | 22350 | 22400 | 22350 | 436 |
| 282 | 20231027 | 141000 | 17447376650 | 22400 | 22450 | 22450 | 22350 | 1075 |
| 283 | 20231027 | 140900 | 17423298350 | 22450 | 22400 | 22450 | 22400 | 289 |
| 284 | 20231027 | 140800 | 17416819500 | 22400 | 22400 | 22450 | 22400 | 92 |
| 285 | 20231027 | 140700 | 17414758600 | 22450 | 22450 | 22500 | 22400 | 288 |
| 286 | 20231027 | 140600 | 17408291700 | 22450 | 22450 | 22450 | 22450 | 34 |
| 287 | 20231027 | 140500 | 17407528400 | 22450 | 22550 | 22550 | 22400 | 480 |
| 288 | 20231027 | 140400 | 17396750650 | 22500 | 22500 | 22500 | 22500 | 352 |
| 289 | 20231027 | 140300 | 17388830650 | 22500 | 22450 | 22500 | 22450 | 71 |
| 290 | 20231027 | 140200 | 17387234200 | 22450 | 22450 | 22500 | 22400 | 385 |
| 291 | 20231027 | 140100 | 17378586500 | 22450 | 22500 | 22500 | 22450 | 653 |
| 292 | 20231027 | 140000 | 17363899800 | 22450 | 22600 | 22600 | 22450 | 1483 |
| 293 | 20231027 | 135900 | 17330534900 | 22550 | 22600 | 22600 | 22550 | 674 |
| 294 | 20231027 | 135800 | 17315327450 | 22600 | 22500 | 22600 | 22500 | 1818 |
| 295 | 20231027 | 135700 | 17274386400 | 22500 | 22450 | 22500 | 22450 | 376 |
| 296 | 20231027 | 135600 | 17265943100 | 22500 | 22450 | 22500 | 22450 | 75 |
| 297 | 20231027 | 135500 | 17264259050 | 22450 | 22450 | 22450 | 22450 | 233 |
| 298 | 20231027 | 135400 | 17259028200 | 22450 | 22500 | 22500 | 22450 | 47 |
| 299 | 20231027 | 135300 | 17257971300 | 22500 | 22500 | 22500 | 22450 | 2401 |
| 300 | 20231027 | 135200 | 17203969400 | 22500 | 22500 | 22500 | 22500 | 685 |
| 301 | 20231027 | 135100 | 17188556900 | 22500 | 22500 | 22550 | 22500 | 236 |
| 302 | 20231027 | 135000 | 17183245100 | 22500 | 22550 | 22550 | 22500 | 58 |
| 303 | 20231027 | 134900 | 17181938600 | 22500 | 22550 | 22600 | 22500 | 5586 |
| 304 | 20231027 | 134800 | 17055956850 | 22500 | 22500 | 22550 | 22500 | 431 |
| 305 | 20231027 | 134700 | 17046255050 | 22550 | 22550 | 22550 | 22500 | 75 |
| 306 | 20231027 | 134600 | 17044565550 | 22550 | 22500 | 22550 | 22500 | 557 |
| 307 | 20231027 | 134500 | 17032022600 | 22500 | 22550 | 22600 | 22450 | 709 |
| 308 | 20231027 | 134400 | 17016051600 | 22550 | 22600 | 22600 | 22550 | 133 |
| 309 | 20231027 | 134300 | 17013047150 | 22550 | 22650 | 22650 | 22550 | 562 |
| 310 | 20231027 | 134200 | 17000344100 | 22600 | 22650 | 22650 | 22600 | 1253 |
| 311 | 20231027 | 134100 | 16972024950 | 22700 | 22600 | 22700 | 22600 | 406 |
| 312 | 20231027 | 134000 | 16962829150 | 22650 | 22700 | 22700 | 22600 | 2276 |
| 313 | 20231027 | 133900 | 16911275850 | 22700 | 22650 | 22700 | 22650 | 1790 |
| 314 | 20231027 | 133800 | 16870725550 | 22650 | 22600 | 22650 | 22550 | 489 |
| 315 | 20231027 | 133700 | 16859670500 | 22600 | 22500 | 22650 | 22500 | 7884 |
| 316 | 20231027 | 133600 | 16681835400 | 22500 | 22400 | 22500 | 22400 | 674 |
| 317 | 20231027 | 133500 | 16666700300 | 22400 | 22400 | 22400 | 22400 | 191 |
| 318 | 20231027 | 133400 | 16662421900 | 22400 | 22450 | 22500 | 22350 | 476 |
| 319 | 20231027 | 133300 | 16651747450 | 22450 | 22300 | 22450 | 22250 | 2954 |
| 320 | 20231027 | 133200 | 16585573000 | 22300 | 22350 | 22350 | 22300 | 677 |
| 321 | 20231027 | 133100 | 16570469000 | 22300 | 22350 | 22350 | 22300 | 1384 |
| 322 | 20231027 | 133000 | 16539564600 | 22300 | 22200 | 22350 | 22200 | 1099 |
| 323 | 20231027 | 132900 | 16515079400 | 22200 | 22250 | 22250 | 22200 | 871 |
| 324 | 20231027 | 132800 | 16495739750 | 22200 | 22200 | 22200 | 22200 | 127 |
| 325 | 20231027 | 132700 | 16492920350 | 22200 | 22300 | 22350 | 22200 | 674 |
| 326 | 20231027 | 132600 | 16477922150 | 22300 | 22400 | 22400 | 22300 | 1993 |
| 327 | 20231027 | 132500 | 16433444200 | 22400 | 22400 | 22400 | 22400 | 83 |
| 328 | 20231027 | 132400 | 16431585000 | 22400 | 22300 | 22400 | 22300 | 1004 |
| 329 | 20231027 | 132300 | 16409155650 | 22300 | 22250 | 22300 | 22250 | 465 |
| 330 | 20231027 | 132200 | 16398788150 | 22250 | 22200 | 22250 | 22200 | 712 |
| 331 | 20231027 | 132100 | 16382949250 | 22150 | 22150 | 22200 | 22150 | 834 |
| 332 | 20231027 | 132000 | 16364445500 | 22150 | 22200 | 22250 | 22150 | 582 |
| 333 | 20231027 | 131900 | 16351531200 | 22200 | 22150 | 22200 | 22150 | 658 |
| 334 | 20231027 | 131800 | 16336937550 | 22150 | 22100 | 22200 | 22100 | 837 |
| 335 | 20231027 | 131700 | 16318397450 | 22100 | 22150 | 22150 | 22100 | 2326 |
| 336 | 20231027 | 131600 | 16266958650 | 22150 | 22200 | 22200 | 22150 | 1539 |
| 337 | 20231027 | 131500 | 16232865650 | 22200 | 22200 | 22250 | 22150 | 3510 |
| 338 | 20231027 | 131400 | 16155060350 | 22250 | 22250 | 22250 | 22200 | 1482 |
| 339 | 20231027 | 131300 | 16122149300 | 22250 | 22350 | 22350 | 22250 | 2353 |
| 340 | 20231027 | 131200 | 16069711000 | 22350 | 22400 | 22400 | 22350 | 1447 |
| 341 | 20231027 | 131100 | 16037366800 | 22350 | 22450 | 22450 | 22350 | 2777 |
| 342 | 20231027 | 131000 | 15975159100 | 22450 | 22450 | 22450 | 22450 | 482 |
| 343 | 20231027 | 130900 | 15964338200 | 22450 | 22500 | 22500 | 22450 | 1650 |
| 344 | 20231027 | 130800 | 15927286100 | 22450 | 22500 | 22500 | 22450 | 1460 |
| 345 | 20231027 | 130700 | 15894504450 | 22450 | 22500 | 22500 | 22450 | 511 |
| 346 | 20231027 | 130600 | 15883014800 | 22500 | 22450 | 22500 | 22450 | 964 |
| 347 | 20231027 | 130500 | 15861369350 | 22450 | 22350 | 22450 | 22350 | 888 |
| 348 | 20231027 | 130400 | 15841478000 | 22350 | 22350 | 22400 | 22350 | 126 |
| 349 | 20231027 | 130300 | 15838657300 | 22400 | 22300 | 22400 | 22300 | 1172 |
| 350 | 20231027 | 130200 | 15812475700 | 22350 | 22400 | 22400 | 22300 | 840 |
| 351 | 20231027 | 130100 | 15793708750 | 22400 | 22300 | 22400 | 22300 | 761 |
| 352 | 20231027 | 130000 | 15776714100 | 22350 | 22300 | 22350 | 22300 | 938 |
| 353 | 20231027 | 125900 | 15755764850 | 22350 | 22300 | 22350 | 22250 | 467 |
| 354 | 20231027 | 125800 | 15745351150 | 22300 | 22300 | 22300 | 22250 | 429 |
| 355 | 20231027 | 125700 | 15735786950 | 22300 | 22350 | 22400 | 22300 | 1006 |
| 356 | 20231027 | 125600 | 15713338300 | 22350 | 22400 | 22450 | 22350 | 1547 |
| 357 | 20231027 | 125500 | 15678708950 | 22400 | 22500 | 22500 | 22400 | 755 |
| 358 | 20231027 | 125400 | 15661783650 | 22500 | 22350 | 22500 | 22350 | 4899 |
| 359 | 20231027 | 125300 | 15551837550 | 22350 | 22350 | 22400 | 22300 | 1715 |
| 360 | 20231027 | 125200 | 15513499450 | 22300 | 22300 | 22350 | 22250 | 1736 |
| 361 | 20231027 | 125100 | 15474803700 | 22250 | 22300 | 22350 | 22250 | 900 |
| 362 | 20231027 | 125000 | 15454738800 | 22350 | 22350 | 22350 | 22250 | 3872 |
| 363 | 20231027 | 124900 | 15368409800 | 22350 | 22350 | 22350 | 22300 | 1567 |
| 364 | 20231027 | 124800 | 15333440650 | 22350 | 22350 | 22400 | 22350 | 272 |
| 365 | 20231027 | 124700 | 15327356750 | 22400 | 22350 | 22400 | 22350 | 662 |
| 366 | 20231027 | 124600 | 15312548150 | 22350 | 22400 | 22450 | 22350 | 1247 |
| 367 | 20231027 | 124500 | 15284665900 | 22400 | 22450 | 22500 | 22400 | 4329 |
| 368 | 20231027 | 124400 | 15187626050 | 22450 | 22500 | 22550 | 22450 | 919 |
| 369 | 20231027 | 124300 | 15166950200 | 22550 | 22550 | 22550 | 22500 | 672 |
| 370 | 20231027 | 124200 | 15151824600 | 22550 | 22500 | 22550 | 22500 | 1306 |
| 371 | 20231027 | 124100 | 15122410500 | 22550 | 22500 | 22550 | 22500 | 426 |
| 372 | 20231027 | 124000 | 15112819700 | 22550 | 22550 | 22600 | 22450 | 2431 |
| 373 | 20231027 | 123900 | 15058087150 | 22500 | 22550 | 22600 | 22500 | 781 |
| 374 | 20231027 | 123800 | 15040471000 | 22600 | 22600 | 22600 | 22550 | 373 |
| 375 | 20231027 | 123700 | 15032051500 | 22600 | 22600 | 22650 | 22600 | 2503 |
| 376 | 20231027 | 123600 | 14975482850 | 22650 | 22550 | 22650 | 22550 | 1723 |
| 377 | 20231027 | 123500 | 14936580750 | 22600 | 22550 | 22600 | 22550 | 755 |
| 378 | 20231027 | 123400 | 14919553500 | 22550 | 22600 | 22600 | 22500 | 253 |
| 379 | 20231027 | 123300 | 14913845600 | 22600 | 22600 | 22600 | 22500 | 2225 |
| 380 | 20231027 | 123200 | 14863730750 | 22600 | 22550 | 22600 | 22550 | 289 |
| 381 | 20231027 | 123100 | 14857213050 | 22550 | 22650 | 22650 | 22550 | 1726 |
| 382 | 20231027 | 123000 | 14818156450 | 22650 | 22600 | 22650 | 22600 | 279 |
| 383 | 20231027 | 122900 | 14811837950 | 22650 | 22700 | 22700 | 22650 | 371 |
| 384 | 20231027 | 122800 | 14803434650 | 22650 | 22700 | 22700 | 22650 | 566 |
| 385 | 20231027 | 122700 | 14790589800 | 22700 | 22700 | 22700 | 22650 | 1293 |
| 386 | 20231027 | 122600 | 14761299150 | 22700 | 22600 | 22700 | 22600 | 834 |
| 387 | 20231027 | 122500 | 14742404600 | 22600 | 22600 | 22600 | 22600 | 183 |
| 388 | 20231027 | 122400 | 14738268800 | 22600 | 22550 | 22600 | 22550 | 361 |
| 389 | 20231027 | 122300 | 14730114000 | 22550 | 22550 | 22550 | 22550 | 325 |
| 390 | 20231027 | 122200 | 14722785250 | 22550 | 22550 | 22600 | 22550 | 49 |
| 391 | 20231027 | 122100 | 14721680200 | 22550 | 22500 | 22650 | 22500 | 2008 |
| 392 | 20231027 | 122000 | 14676393900 | 22550 | 22550 | 22600 | 22500 | 1434 |
| 393 | 20231027 | 121900 | 14644094350 | 22600 | 22600 | 22600 | 22600 | 1 |
| 394 | 20231027 | 121800 | 14644071750 | 22550 | 22600 | 22600 | 22550 | 236 |
| 395 | 20231027 | 121700 | 14638748250 | 22600 | 22550 | 22600 | 22550 | 429 |
| 396 | 20231027 | 121600 | 14629061950 | 22550 | 22550 | 22600 | 22500 | 1612 |
| 397 | 20231027 | 121500 | 14592742100 | 22500 | 22650 | 22650 | 22500 | 2611 |
| 398 | 20231027 | 121400 | 14533871700 | 22650 | 22650 | 22650 | 22600 | 288 |
| 399 | 20231027 | 121300 | 14527359700 | 22650 | 22650 | 22650 | 22550 | 3105 |
| 400 | 20231027 | 121200 | 14457186300 | 22650 | 22650 | 22650 | 22600 | 407 |
| 401 | 20231027 | 121100 | 14447971500 | 22650 | 22650 | 22650 | 22600 | 971 |
| 402 | 20231027 | 121000 | 14425997550 | 22650 | 22650 | 22650 | 22600 | 853 |
| 403 | 20231027 | 120900 | 14406679600 | 22700 | 22600 | 22700 | 22600 | 640 |
| 404 | 20231027 | 120800 | 14392189700 | 22600 | 22600 | 22650 | 22600 | 858 |
| 405 | 20231027 | 120700 | 14372770000 | 22550 | 22600 | 22650 | 22550 | 2776 |
| 406 | 20231027 | 120600 | 14310047250 | 22650 | 22600 | 22650 | 22600 | 748 |
| 407 | 20231027 | 120500 | 14293135100 | 22650 | 22650 | 22700 | 22650 | 720 |
| 408 | 20231027 | 120400 | 14276827050 | 22650 | 22700 | 22750 | 22650 | 596 |
| 409 | 20231027 | 120300 | 14263301750 | 22700 | 22700 | 22750 | 22700 | 1080 |
| 410 | 20231027 | 120200 | 14238782400 | 22700 | 22700 | 22700 | 22650 | 292 |
| 411 | 20231027 | 120100 | 14232154750 | 22650 | 22650 | 22750 | 22650 | 1581 |
| 412 | 20231027 | 120000 | 14196322800 | 22650 | 22750 | 22750 | 22650 | 2420 |
| 413 | 20231027 | 115900 | 14141424150 | 22700 | 22750 | 22750 | 22700 | 41 |
| 414 | 20231027 | 115800 | 14140492650 | 22750 | 22750 | 22750 | 22700 | 147 |
| 415 | 20231027 | 115700 | 14137154100 | 22700 | 22700 | 22750 | 22700 | 1390 |
| 416 | 20231027 | 115600 | 14105598500 | 22700 | 22800 | 22800 | 22700 | 3114 |
| 417 | 20231027 | 115500 | 14034762150 | 22750 | 22750 | 22800 | 22750 | 844 |
| 418 | 20231027 | 115400 | 14015548650 | 22750 | 22800 | 22800 | 22750 | 388 |
| 419 | 20231027 | 115300 | 14006708800 | 22800 | 22750 | 22800 | 22750 | 260 |
| 420 | 20231027 | 115200 | 14000781500 | 22750 | 22800 | 22800 | 22750 | 981 |
| 421 | 20231027 | 115100 | 13978416300 | 22800 | 22800 | 22850 | 22800 | 208 |
| 422 | 20231027 | 115000 | 13973668400 | 22800 | 22850 | 22850 | 22800 | 131 |
| 423 | 20231027 | 114900 | 13970680700 | 22850 | 22850 | 22850 | 22850 | 177 |
| 424 | 20231027 | 114800 | 13966636250 | 22850 | 22750 | 22900 | 22700 | 3118 |
| 425 | 20231027 | 114700 | 13895504500 | 22700 | 22650 | 22700 | 22650 | 1262 |
| 426 | 20231027 | 114600 | 13866881400 | 22650 | 22750 | 22800 | 22650 | 3098 |
| 427 | 20231027 | 114500 | 13796515600 | 22800 | 22850 | 22850 | 22750 | 1940 |
| 428 | 20231027 | 114400 | 13752283150 | 22800 | 22850 | 22850 | 22800 | 2620 |
| 429 | 20231027 | 114300 | 13692492400 | 22850 | 22850 | 22900 | 22850 | 473 |
| 430 | 20231027 | 114200 | 13681676850 | 22850 | 22850 | 22900 | 22800 | 776 |
| 431 | 20231027 | 114100 | 13663933900 | 22800 | 22850 | 22850 | 22800 | 1499 |
| 432 | 20231027 | 114000 | 13629707400 | 22850 | 22800 | 22850 | 22800 | 1836 |
| 433 | 20231027 | 113900 | 13587756800 | 22850 | 22900 | 22900 | 22800 | 525 |
| 434 | 20231027 | 113800 | 13575762700 | 22900 | 22850 | 22900 | 22800 | 1930 |
| 435 | 20231027 | 113700 | 13531698800 | 22850 | 22900 | 22900 | 22800 | 1447 |
| 436 | 20231027 | 113600 | 13498638100 | 22900 | 22900 | 22900 | 22850 | 1249 |
| 437 | 20231027 | 113500 | 13470072400 | 22900 | 22950 | 22950 | 22850 | 3973 |
| 438 | 20231027 | 113400 | 13379088900 | 22950 | 22950 | 22950 | 22900 | 308 |
| 439 | 20231027 | 113300 | 13372026850 | 22950 | 22900 | 22950 | 22900 | 200 |
| 440 | 20231027 | 113200 | 13367439700 | 22900 | 22950 | 22950 | 22900 | 525 |
| 441 | 20231027 | 113100 | 13355411850 | 22900 | 22900 | 22950 | 22900 | 567 |
| 442 | 20231027 | 113000 | 13342420450 | 22950 | 22950 | 22950 | 22850 | 844 |
| 443 | 20231027 | 112900 | 13323091950 | 22850 | 22850 | 22900 | 22850 | 3779 |
| 444 | 20231027 | 112800 | 13236586400 | 22850 | 22850 | 22900 | 22850 | 694 |
| 445 | 20231027 | 112700 | 13220720500 | 22850 | 22900 | 22950 | 22850 | 2693 |
| 446 | 20231027 | 112600 | 13159084900 | 22900 | 22900 | 22950 | 22900 | 847 |
| 447 | 20231027 | 112500 | 13139661800 | 22900 | 23000 | 23000 | 22900 | 2190 |
| 448 | 20231027 | 112400 | 13089390100 | 22950 | 22950 | 23000 | 22900 | 1800 |
| 449 | 20231027 | 112300 | 13048042100 | 22950 | 22950 | 23000 | 22950 | 2646 |
| 450 | 20231027 | 112200 | 12987273800 | 23000 | 22950 | 23000 | 22900 | 3659 |
| 451 | 20231027 | 112100 | 12903298750 | 22950 | 23000 | 23050 | 22950 | 3982 |
| 452 | 20231027 | 112000 | 12811722000 | 23000 | 23050 | 23050 | 22950 | 4471 |
| 453 | 20231027 | 111900 | 12708926450 | 23050 | 23000 | 23050 | 23000 | 5431 |
| 454 | 20231027 | 111800 | 12583934700 | 23000 | 22950 | 23000 | 22950 | 10413 |
| 455 | 20231027 | 111700 | 12344575250 | 22950 | 22850 | 23000 | 22800 | 11622 |
| 456 | 20231027 | 111600 | 12078317950 | 22850 | 22700 | 22850 | 22700 | 6687 |
| 457 | 20231027 | 111500 | 11926003650 | 22750 | 22700 | 22750 | 22700 | 929 |
| 458 | 20231027 | 111400 | 11904909400 | 22750 | 22750 | 22750 | 22700 | 1237 |
| 459 | 20231027 | 111300 | 11876816500 | 22700 | 22700 | 22750 | 22650 | 274 |
| 460 | 20231027 | 111200 | 11870597650 | 22700 | 22700 | 22750 | 22700 | 708 |
| 461 | 20231027 | 111100 | 11854521150 | 22700 | 22700 | 22700 | 22650 | 1261 |
| 462 | 20231027 | 111000 | 11825901650 | 22700 | 22750 | 22800 | 22700 | 2594 |
| 463 | 20231027 | 110900 | 11766983300 | 22750 | 22850 | 22850 | 22750 | 2583 |
| 464 | 20231027 | 110800 | 11708112700 | 22850 | 22850 | 22850 | 22800 | 1677 |
| 465 | 20231027 | 110700 | 11669836300 | 22800 | 22750 | 22800 | 22750 | 5595 |
| 466 | 20231027 | 110600 | 11542377400 | 22750 | 22750 | 22800 | 22750 | 2767 |
| 467 | 20231027 | 110500 | 11479354050 | 22750 | 22750 | 22800 | 22700 | 2722 |
| 468 | 20231027 | 110400 | 11417437000 | 22750 | 22650 | 22800 | 22650 | 7545 |
| 469 | 20231027 | 110300 | 11245912350 | 22700 | 22650 | 22700 | 22600 | 1462 |
| 470 | 20231027 | 110200 | 11212811700 | 22650 | 22650 | 22650 | 22600 | 3003 |
| 471 | 20231027 | 110100 | 11144818750 | 22600 | 22550 | 22650 | 22550 | 6904 |
| 472 | 20231027 | 110000 | 10988690500 | 22600 | 22550 | 22600 | 22500 | 2056 |
| 473 | 20231027 | 105900 | 10942329450 | 22500 | 22450 | 22500 | 22400 | 9747 |
| 474 | 20231027 | 105800 | 10723078800 | 22450 | 22450 | 22500 | 22400 | 696 |
| 475 | 20231027 | 105700 | 10707459250 | 22450 | 22500 | 22500 | 22400 | 431 |
| 476 | 20231027 | 105600 | 10697782850 | 22500 | 22450 | 22500 | 22400 | 2059 |
| 477 | 20231027 | 105500 | 10651609550 | 22400 | 22400 | 22450 | 22350 | 801 |
| 478 | 20231027 | 105400 | 10633671850 | 22400 | 22450 | 22450 | 22400 | 916 |
| 479 | 20231027 | 105300 | 10613152050 | 22400 | 22400 | 22550 | 22400 | 1931 |
| 480 | 20231027 | 105200 | 10569774300 | 22450 | 22400 | 22500 | 22350 | 6378 |
| 481 | 20231027 | 105100 | 10427167050 | 22500 | 22500 | 22550 | 22350 | 7946 |
| 482 | 20231027 | 105000 | 10248875100 | 22500 | 22500 | 22500 | 22500 | 175 |
| 483 | 20231027 | 104900 | 10244937600 | 22550 | 22500 | 22550 | 22400 | 5495 |
| 484 | 20231027 | 104800 | 10121416600 | 22550 | 22550 | 22600 | 22550 | 1794 |
| 485 | 20231027 | 104700 | 10080959050 | 22600 | 22600 | 22600 | 22550 | 252 |
| 486 | 20231027 | 104600 | 10075267400 | 22600 | 22600 | 22600 | 22550 | 480 |
| 487 | 20231027 | 104500 | 10064421000 | 22600 | 22550 | 22600 | 22550 | 1936 |
| 488 | 20231027 | 104400 | 10020689250 | 22550 | 22500 | 22600 | 22450 | 1743 |
| 489 | 20231027 | 104300 | 9981420050 | 22500 | 22500 | 22550 | 22450 | 3697 |
| 490 | 20231027 | 104200 | 9898243150 | 22500 | 22600 | 22650 | 22500 | 3768 |
| 491 | 20231027 | 104100 | 9813241550 | 22600 | 22600 | 22650 | 22600 | 1261 |
| 492 | 20231027 | 104000 | 9784742850 | 22600 | 22600 | 22650 | 22600 | 1321 |
| 493 | 20231027 | 103900 | 9754888100 | 22600 | 22650 | 22650 | 22600 | 3124 |
| 494 | 20231027 | 103800 | 9684233600 | 22650 | 22650 | 22650 | 22600 | 906 |
| 495 | 20231027 | 103700 | 9663726800 | 22650 | 22650 | 22700 | 22600 | 765 |
| 496 | 20231027 | 103600 | 9646406950 | 22600 | 22700 | 22700 | 22550 | 4819 |
| 497 | 20231027 | 103500 | 9537270150 | 22700 | 22750 | 22800 | 22700 | 10876 |
| 498 | 20231027 | 103400 | 9289804400 | 22750 | 22650 | 22750 | 22650 | 4219 |
| 499 | 20231027 | 103300 | 9194009050 | 22650 | 22600 | 22700 | 22600 | 1876 |
| 500 | 20231027 | 103200 | 9151530450 | 22600 | 22550 | 22650 | 22500 | 4742 |
| 501 | 20231027 | 103100 | 9044482900 | 22550 | 22600 | 22600 | 22550 | 721 |
| 502 | 20231027 | 103000 | 9028201600 | 22650 | 22650 | 22650 | 22600 | 2186 |
| 503 | 20231027 | 102900 | 8978767800 | 22650 | 22500 | 22650 | 22500 | 6162 |
| 504 | 20231027 | 102800 | 8839453150 | 22550 | 22650 | 22700 | 22500 | 5164 |
| 505 | 20231027 | 102700 | 8722796350 | 22650 | 22650 | 22750 | 22600 | 5309 |
| 506 | 20231027 | 102600 | 8602437000 | 22650 | 22550 | 22700 | 22500 | 5170 |
| 507 | 20231027 | 102500 | 8485555300 | 22550 | 22400 | 22600 | 22350 | 9981 |
| 508 | 20231027 | 102400 | 8261132950 | 22400 | 22350 | 22450 | 22350 | 3327 |
| 509 | 20231027 | 102300 | 8186578750 | 22400 | 22400 | 22400 | 22300 | 1968 |
| 510 | 20231027 | 102200 | 8142622100 | 22400 | 22400 | 22450 | 22350 | 4396 |
| 511 | 20231027 | 102100 | 8044228300 | 22400 | 22450 | 22500 | 22350 | 10161 |
| 512 | 20231027 | 102000 | 7816262900 | 22500 | 22350 | 22500 | 22350 | 23649 |
| 513 | 20231027 | 101900 | 7286768000 | 22350 | 22250 | 22350 | 22200 | 23013 |
| 514 | 20231027 | 101800 | 6774471600 | 22250 | 22200 | 22250 | 22150 | 4022 |
| 515 | 20231027 | 101700 | 6685161250 | 22150 | 22200 | 22200 | 22150 | 1570 |
| 516 | 20231027 | 101600 | 6650315400 | 22200 | 22100 | 22200 | 22050 | 5480 |
| 517 | 20231027 | 101500 | 6529021200 | 22100 | 22000 | 22150 | 22000 | 5474 |
| 518 | 20231027 | 101400 | 6408092150 | 22050 | 22050 | 22100 | 22050 | 2534 |
| 519 | 20231027 | 101300 | 6352200850 | 22050 | 22100 | 22100 | 22050 | 678 |
| 520 | 20231027 | 101200 | 6337250800 | 22100 | 22050 | 22100 | 22000 | 2491 |
| 521 | 20231027 | 101100 | 6282269100 | 22100 | 22000 | 22100 | 22000 | 3599 |
| 522 | 20231027 | 101000 | 6202979700 | 22000 | 22100 | 22100 | 21950 | 3647 |
| 523 | 20231027 | 100900 | 6122657950 | 22100 | 22050 | 22100 | 22050 | 1263 |
| 524 | 20231027 | 100800 | 6094790400 | 22050 | 22000 | 22050 | 22000 | 1450 |
| 525 | 20231027 | 100700 | 6062849550 | 22000 | 22000 | 22000 | 21950 | 3230 |
| 526 | 20231027 | 100600 | 5991792550 | 22000 | 21850 | 22000 | 21850 | 3379 |
| 527 | 20231027 | 100500 | 5917639700 | 21850 | 21950 | 21950 | 21800 | 2833 |
| 528 | 20231027 | 100400 | 5855676350 | 21950 | 21900 | 22000 | 21900 | 3060 |
| 529 | 20231027 | 100300 | 5788577850 | 21900 | 21850 | 21900 | 21850 | 711 |
| 530 | 20231027 | 100200 | 5773040450 | 21850 | 21850 | 21850 | 21800 | 1450 |
| 531 | 20231027 | 100100 | 5741364050 | 21850 | 21850 | 21900 | 21800 | 1232 |
| 532 | 20231027 | 100000 | 5714454500 | 21850 | 21800 | 21850 | 21750 | 1751 |
| 533 | 20231027 | 095900 | 5676271850 | 21800 | 21800 | 21850 | 21750 | 173 |
| 534 | 20231027 | 095800 | 5672502450 | 21750 | 21850 | 21850 | 21750 | 1415 |
| 535 | 20231027 | 095700 | 5641651550 | 21850 | 21950 | 21950 | 21800 | 1875 |
| 536 | 20231027 | 095600 | 5600727550 | 21950 | 21900 | 22000 | 21900 | 1900 |
| 537 | 20231027 | 095500 | 5559031600 | 21900 | 21800 | 21900 | 21800 | 2829 |
| 538 | 20231027 | 095400 | 5497252350 | 21800 | 21900 | 21950 | 21800 | 2046 |
| 539 | 20231027 | 095300 | 5452523300 | 21900 | 22050 | 22050 | 21900 | 4966 |
| 540 | 20231027 | 095200 | 5343356650 | 22050 | 22050 | 22100 | 22000 | 1250 |
| 541 | 20231027 | 095100 | 5315793500 | 22100 | 21950 | 22100 | 21950 | 10844 |
| 542 | 20231027 | 095000 | 5076983400 | 22000 | 21900 | 22000 | 21900 | 5526 |
| 543 | 20231027 | 094900 | 4955665000 | 21900 | 21950 | 21950 | 21900 | 4090 |
| 544 | 20231027 | 094800 | 4866077350 | 21950 | 21900 | 21950 | 21900 | 838 |
| 545 | 20231027 | 094700 | 4847708700 | 21900 | 21900 | 21950 | 21850 | 787 |
| 546 | 20231027 | 094600 | 4830470350 | 21900 | 21900 | 21950 | 21850 | 4566 |
| 547 | 20231027 | 094500 | 4730309100 | 21900 | 21800 | 21950 | 21750 | 6516 |
| 548 | 20231027 | 094400 | 4587809000 | 21850 | 21750 | 21850 | 21750 | 2145 |
| 549 | 20231027 | 094300 | 4541077650 | 21750 | 21750 | 21750 | 21700 | 1092 |
| 550 | 20231027 | 094200 | 4517335150 | 21700 | 21650 | 21750 | 21650 | 1363 |
| 551 | 20231027 | 094100 | 4487738250 | 21650 | 21600 | 21750 | 21550 | 3242 |
| 552 | 20231027 | 094000 | 4417572850 | 21550 | 21550 | 21650 | 21450 | 12939 |
| 553 | 20231027 | 093900 | 4138742850 | 21550 | 21700 | 21700 | 21550 | 3613 |
| 554 | 20231027 | 093800 | 4060581800 | 21650 | 21700 | 21700 | 21650 | 2196 |
| 555 | 20231027 | 093700 | 4013034200 | 21700 | 21700 | 21700 | 21650 | 1077 |
| 556 | 20231027 | 093600 | 3989679700 | 21700 | 21800 | 21800 | 21700 | 2545 |
| 557 | 20231027 | 093500 | 3934337300 | 21800 | 21750 | 21800 | 21750 | 338 |
| 558 | 20231027 | 093400 | 3926977950 | 21800 | 21850 | 21850 | 21750 | 1235 |
| 559 | 20231027 | 093300 | 3900073450 | 21800 | 21750 | 21850 | 21750 | 1011 |
| 560 | 20231027 | 093200 | 3878042200 | 21800 | 21800 | 21850 | 21750 | 2798 |
| 561 | 20231027 | 093100 | 3817033700 | 21800 | 21700 | 21800 | 21700 | 939 |
| 562 | 20231027 | 093000 | 3796630400 | 21700 | 21700 | 21800 | 21650 | 3349 |
| 563 | 20231027 | 092900 | 3724018150 | 21750 | 21700 | 21800 | 21700 | 2575 |
| 564 | 20231027 | 092800 | 3668034000 | 21750 | 21750 | 21800 | 21650 | 884 |
| 565 | 20231027 | 092700 | 3648871550 | 21800 | 21700 | 21800 | 21650 | 2629 |
| 566 | 20231027 | 092600 | 3591825500 | 21700 | 21800 | 21800 | 21700 | 3096 |
| 567 | 20231027 | 092500 | 3524529000 | 21800 | 21850 | 21850 | 21750 | 2760 |
| 568 | 20231027 | 092400 | 3464312100 | 21800 | 21850 | 21900 | 21750 | 4443 |
| 569 | 20231027 | 092300 | 3367396000 | 21900 | 21950 | 21950 | 21850 | 2161 |
| 570 | 20231027 | 092200 | 3320069600 | 21900 | 21950 | 21950 | 21900 | 7840 |
| 571 | 20231027 | 092100 | 3148308650 | 21950 | 21850 | 21950 | 21850 | 3856 |
| 572 | 20231027 | 092000 | 3063733800 | 21850 | 21850 | 21900 | 21800 | 1291 |
| 573 | 20231027 | 091900 | 3035527750 | 21850 | 21950 | 21950 | 21850 | 2686 |
| 574 | 20231027 | 091800 | 2976715900 | 21950 | 22000 | 22000 | 21900 | 5319 |
| 575 | 20231027 | 091700 | 2859948950 | 22000 | 21950 | 22000 | 21900 | 4190 |
| 576 | 20231027 | 091600 | 2767867200 | 21900 | 21800 | 21950 | 21750 | 8698 |
| 577 | 20231027 | 091500 | 2577704650 | 21800 | 21750 | 21800 | 21700 | 1960 |
| 578 | 20231027 | 091400 | 2535055750 | 21750 | 21650 | 21750 | 21600 | 2047 |
| 579 | 20231027 | 091300 | 2490699200 | 21650 | 21650 | 21700 | 21600 | 4158 |
| 580 | 20231027 | 091200 | 2400713050 | 21550 | 21550 | 21650 | 21500 | 3485 |
| 581 | 20231027 | 091100 | 2325621850 | 21550 | 21600 | 21650 | 21500 | 8264 |
| 582 | 20231027 | 091000 | 2147292150 | 21600 | 21700 | 21800 | 21600 | 3957 |
| 583 | 20231027 | 090900 | 2061552100 | 21700 | 21800 | 21850 | 21650 | 4566 |
| 584 | 20231027 | 090800 | 1962390650 | 21850 | 21850 | 21900 | 21850 | 3052 |
| 585 | 20231027 | 090700 | 1895642250 | 21850 | 21900 | 21900 | 21800 | 4512 |
| 586 | 20231027 | 090600 | 1797046100 | 21900 | 21750 | 21900 | 21750 | 10792 |
| 587 | 20231027 | 090500 | 1561950500 | 21800 | 21750 | 21800 | 21700 | 3853 |
| 588 | 20231027 | 090400 | 1478174550 | 21750 | 21500 | 21750 | 21450 | 4012 |
| 589 | 20231027 | 090300 | 1391159700 | 21450 | 21450 | 21850 | 21350 | 11317 |
| 590 | 20231027 | 090200 | 1147913900 | 21450 | 21650 | 21650 | 21450 | 8219 |
| 591 | 20231027 | 090100 | 970857550 | 21700 | 21800 | 21850 | 21550 | 13459 |
| 592 | 20231027 | 090000 | 678166900 | 21800 | 21600 | 21950 | 21550 | 30298 |